COMD Historical Prices
BATS: COMDGlobal X FundsCommodities Broad BasketETFUSD
30.27-0.0173 (-0.06%)
At close: Oct 9, 2:46 PM ET · Delayed 15 min
COMD price history
The price history for Global X Commodity Strategy (COMD) on this page begins on February 9, 2026, when the stock closed at $24.55; it most recently closed at $30.27 on October 5, 2026. The highest price in this record is $30.95, reached on September 7, 2026; the latest close is 2.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
COMD returns
1 week
+1.17%
1 month
-0.98%
3 months
+14.01%
6 months
+12.53%
COMD price return, excluding dividends.
COMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.32 | 30.32 | 30.27 | 30.27 | +0.06% | |
| 30.19 | 30.25 | 30.19 | 30.25 | +1.07% | |
| 30.11 | 30.11 | 29.93 | 29.93 | +0.03% | |
| 29.68 | 29.92 | 29.68 | 29.92 | -0.40% | |
| 29.85 | 30.04 | 29.78 | 30.04 | +0.67% | |
| 30.05 | 30.11 | 29.84 | 29.84 | +0.51% | |
| 29.69 | 29.69 | 29.69 | 29.69 | -0.80% | |
| 29.99 | 29.99 | 29.93 | 29.93 | -1.29% | |
| 30.32 | 30.32 | 30.32 | 30.32 | -1.01% | |
| 30.63 | 30.63 | 30.63 | 30.63 | +0.39% | |
| 30.51 | 30.51 | 30.51 | 30.51 | +0.39% | |
| 30.49 | 30.49 | 30.39 | 30.39 | +0.07% | |
| 30.38 | 30.39 | 30.35 | 30.37 | -0.43% | |
| 30.50 | 30.50 | 30.50 | 30.50 | -0.29% | |
| 30.66 | 30.66 | 30.59 | 30.59 | -0.46% | |
| 30.77 | 30.77 | 30.73 | 30.73 | -0.65% | |
| 30.93 | 30.93 | 30.93 | 30.93 | +1.21% | |
| 30.56 | 30.56 | 30.56 | 30.56 | -0.13% | |
| 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | |
| 30.95 | 30.95 | 30.95 | 30.95 | +1.24% | |
| 30.46 | 30.57 | 30.46 | 30.57 | +0.79% | |
| 30.33 | 30.33 | 30.33 | 30.33 | +0.73% | |
| 30.11 | 30.11 | 30.11 | 30.11 | -0.30% | |
| 30.20 | 30.20 | 30.20 | 30.20 | -0.10% | |
| 30.23 | 30.23 | 30.23 | 30.23 | -0.26% | |
| 30.31 | 30.31 | 30.31 | 30.31 | +1.17% | |
| 29.93 | 29.97 | 29.93 | 29.96 | +1.11% | |
| 29.65 | 29.65 | 29.63 | 29.63 | +0.10% | |
| 29.60 | 29.60 | 29.60 | 29.60 | +1.20% | |
| 29.19 | 29.33 | 29.19 | 29.25 | +0.52% | |
| 29.07 | 29.10 | 29.07 | 29.10 | -0.68% | |
| 29.41 | 29.41 | 29.30 | 29.30 | -0.68% | |
| 29.50 | 29.50 | 29.50 | 29.50 | +0.55% | |
| 29.33 | 29.34 | 29.33 | 29.34 | +0.93% | |
| 29.07 | 29.07 | 29.07 | 29.07 | +0.90% | |
| 28.81 | 28.81 | 28.81 | 28.81 | -0.35% | |
| 28.91 | 28.91 | 28.91 | 28.91 | +1.55% | |
| 28.44 | 28.47 | 28.44 | 28.47 | +0.89% | |
| 28.22 | 28.22 | 28.22 | 28.22 | -1.02% | |
| 28.51 | 28.51 | 28.51 | 28.51 | +0.49% | |
| 28.37 | 28.37 | 28.37 | 28.37 | +0.07% | |
| 28.35 | 28.35 | 28.35 | 28.35 | +2.75% | |
| 27.59 | 27.59 | 27.59 | 27.59 | +0.58% | |
| 27.43 | 27.43 | 27.43 | 27.43 | +0.85% | |
| 27.20 | 27.20 | 27.20 | 27.20 | +0.78% | |
| 26.99 | 26.99 | 26.99 | 26.99 | -1.32% | |
| 27.35 | 27.35 | 27.35 | 27.35 | -0.91% | |
| 27.65 | 27.65 | 27.60 | 27.60 | +0.11% | |
| 27.57 | 27.57 | 27.57 | 27.57 | -0.33% | |
| 27.66 | 27.66 | 27.66 | 27.66 | +1.62% | |
| 27.19 | 27.22 | 27.19 | 27.22 | -0.87% | |
| 27.46 | 27.46 | 27.46 | 27.46 | -2.38% | |
| 28.16 | 28.16 | 28.13 | 28.13 | -0.78% | |
| 28.35 | 28.35 | 28.35 | 28.35 | +0.78% | |
| 28.13 | 28.13 | 28.13 | 28.13 | +0.93% | |
| 27.87 | 27.87 | 27.87 | 27.87 | +1.31% | |
| 27.51 | 27.51 | 27.51 | 27.51 | +0.26% | |
| 27.44 | 27.44 | 27.44 | 27.44 | +1.18% | |
| 27.12 | 27.12 | 27.12 | 27.12 | -1.13% | |
| 27.28 | 27.43 | 27.28 | 27.43 | +0.66% | |
| 27.10 | 27.25 | 27.10 | 27.25 | +1.19% | |
| 26.93 | 26.93 | 26.93 | 26.93 | +1.43% | |
| 26.55 | 26.55 | 26.55 | 26.55 | -0.30% | |
| 26.63 | 26.63 | 26.63 | 26.63 | -0.45% | |
| 26.78 | 26.78 | 26.72 | 26.75 | +1.36% | |
| 26.17 | 26.39 | 26.17 | 26.39 | +1.03% | |
| 25.96 | 26.12 | 25.96 | 26.12 | +2.03% | |
| 25.53 | 25.60 | 25.53 | 25.60 | +0.31% | |
| 25.72 | 25.74 | 25.52 | 25.52 | -0.43% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +0.55% | |
| 25.49 | 25.49 | 25.47 | 25.49 | -0.47% | |
| 25.60 | 25.64 | 25.60 | 25.61 | -0.77% | |
| 25.52 | 25.81 | 25.52 | 25.81 | +1.77% | |
| 25.43 | 25.43 | 25.36 | 25.36 | -1.90% | |
| 25.91 | 25.91 | 25.85 | 25.85 | -1.19% | |
| 26.16 | 26.16 | 26.10 | 26.16 | -0.49% | |
| 26.29 | 26.29 | 26.29 | 26.29 | -0.30% | |
| 26.68 | 26.76 | 26.37 | 26.37 | -0.53% | |
| 26.51 | 26.51 | 26.51 | 26.51 | -0.60% | |
| 26.59 | 26.67 | 26.59 | 26.67 | -0.71% | |
| 26.89 | 26.90 | 26.86 | 26.86 | -0.44% | |
| 27.11 | 27.11 | 26.98 | 26.98 | -0.88% | |
| 27.32 | 27.32 | 27.19 | 27.22 | -0.15% | |
| 27.17 | 27.26 | 27.17 | 27.26 | -1.16% | |
| 27.58 | 27.58 | 27.58 | 27.58 | +0.47% | |
| 27.65 | 27.65 | 27.45 | 27.45 | -2.17% | |
| 28.06 | 28.06 | 28.06 | 28.06 | -1.23% | |
| 28.41 | 28.41 | 28.41 | 28.41 | +0.18% | |
| 28.37 | 28.37 | 28.36 | 28.36 | +0.42% | |
| 28.31 | 28.31 | 28.24 | 28.24 | +1.07% | |
| 27.94 | 27.94 | 27.94 | 27.94 | -0.75% | |
| 27.83 | 28.15 | 27.82 | 28.15 | +1.00% | |
| 27.83 | 27.92 | 27.82 | 27.87 | -1.35% | |
| 28.25 | 28.25 | 28.25 | 28.25 | -1.22% | |
| 28.60 | 28.60 | 28.60 | 28.60 | -0.56% | |
| 28.76 | 28.76 | 28.76 | 28.76 | -0.48% | |
| 29.26 | 29.26 | 28.90 | 28.90 | -1.80% | |
| 29.43 | 29.43 | 29.43 | 29.43 | +0.58% | |
| 29.38 | 29.43 | 29.26 | 29.26 | +0.55% | |
| 29.10 | 29.10 | 29.10 | 29.10 | -0.27% | |
| 29.16 | 29.22 | 29.13 | 29.18 | -0.68% | |
| 29.59 | 29.59 | 29.38 | 29.38 | -0.88% | |
| 29.52 | 29.64 | 29.47 | 29.64 | +1.58% | |
| 29.18 | 29.18 | 29.18 | 29.18 | +2.42% | |
| 28.47 | 28.54 | 28.45 | 28.49 | +0.32% | |
| 28.28 | 28.40 | 28.28 | 28.40 | +0.21% | |
| 28.42 | 28.42 | 28.34 | 28.34 | -2.11% | |
| 28.95 | 28.95 | 28.95 | 28.95 | -0.24% | |
| 28.71 | 29.02 | 28.71 | 29.02 | +1.33% | |
| 28.60 | 28.64 | 28.51 | 28.64 | -0.21% | |
| 28.62 | 28.70 | 28.62 | 28.70 | +0.14% | |
| 28.59 | 28.66 | 28.56 | 28.66 | +1.27% | |
| 28.30 | 28.30 | 28.30 | 28.30 | +0.53% | |
| 28.16 | 28.16 | 28.11 | 28.15 | +0.86% | |
| 27.93 | 27.97 | 27.91 | 27.91 | -0.36% | |
| 27.93 | 28.01 | 27.90 | 28.01 | +1.05% | |
| 27.76 | 27.79 | 27.72 | 27.72 | +0.65% | |
| 27.31 | 27.54 | 27.31 | 27.54 | +1.32% | |
| 27.14 | 27.22 | 27.14 | 27.18 | +1.23% | |
| 26.64 | 26.85 | 26.64 | 26.85 | -2.26% | |
| 27.52 | 27.55 | 27.47 | 27.47 | +0.84% | |
| 27.24 | 27.24 | 27.24 | 27.24 | +0.29% | |
| 27.11 | 27.16 | 27.11 | 27.16 | -0.22% | |
| 27.22 | 27.22 | 27.22 | 27.22 | +1.19% | |
| 26.90 | 26.90 | 26.90 | 26.90 | -0.59% | |
| 27.21 | 27.21 | 27.06 | 27.06 | +0.52% | |
| 26.92 | 26.92 | 26.92 | 26.92 | -1.32% | |
| 27.40 | 27.50 | 27.22 | 27.28 | +0.22% | |
| 27.13 | 27.22 | 27.11 | 27.22 | +0.41% | |
| 26.98 | 27.11 | 26.98 | 27.11 | +1.01% | |
| 26.87 | 26.93 | 26.82 | 26.84 | -0.67% | |
| 27.08 | 27.08 | 27.02 | 27.02 | -0.33% | |
| 27.11 | 27.11 | 27.11 | 27.11 | +0.33% | |
| 27.02 | 27.02 | 27.02 | 27.02 | +1.46% | |
| 26.63 | 26.63 | 26.63 | 26.63 | +0.41% | |
| 26.52 | 26.52 | 26.52 | 26.52 | +0.34% | |
| 26.43 | 26.51 | 26.43 | 26.43 | +1.07% | |
| 26.06 | 26.15 | 26.02 | 26.15 | -2.93% | |
| 27.02 | 27.02 | 26.94 | 26.94 | -0.04% | |
| 26.98 | 27.07 | 26.88 | 26.95 | -1.53% | |
| 27.36 | 27.37 | 27.34 | 27.37 | +0.70% | |
| 27.18 | 27.18 | 27.18 | 27.18 | +0.93% | |
| 27.07 | 27.09 | 26.93 | 26.93 | -1.07% | |
| 27.28 | 27.28 | 27.22 | 27.22 | -0.73% | |
| 27.43 | 27.46 | 27.30 | 27.42 | +1.26% | |
| 26.67 | 27.08 | 26.67 | 27.08 | +1.58% | |
| 26.52 | 26.66 | 26.37 | 26.66 | +1.02% | |
| 26.78 | 26.78 | 26.39 | 26.39 | -0.98% | |
| 26.61 | 26.73 | 26.60 | 26.65 | +2.19% | |
| 26.05 | 26.12 | 26.03 | 26.08 | +0.77% | |
| 25.83 | 25.90 | 25.83 | 25.88 | +0.58% | |
| 25.85 | 25.89 | 25.73 | 25.73 | -0.96% | |
| 25.99 | 26.02 | 25.82 | 25.98 | +1.37% | |
| 25.60 | 25.63 | 25.59 | 25.63 | +1.18% | |
| 25.24 | 25.36 | 25.22 | 25.33 | -0.20% | |
| 25.34 | 25.38 | 25.34 | 25.38 | +0.36% | |
| 25.27 | 25.29 | 25.21 | 25.29 | +0.04% | |
| 25.32 | 25.38 | 25.23 | 25.28 | +0.56% | |
| 25.13 | 25.16 | 25.13 | 25.14 | +0.96% | |
| 24.83 | 24.92 | 24.83 | 24.90 | +0.69% | |
| 24.73 | 24.73 | 24.73 | 24.73 | +1.94% | |
| 24.24 | 24.28 | 24.24 | 24.26 | -1.18% | |
| 24.55 | 24.55 | 24.36 | 24.55 | +0.16% | |
| 24.93 | 24.93 | 24.51 | 24.51 | -1.76% | |
| 24.88 | 24.99 | 24.88 | 24.95 | — |